Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.794 | 8.821 | 8.754 | 8.807 | 19,071 | -0.00(-0.03%) |
Feb 27, 2014 | 8.761 | 8.814 | 8.761 | 8.810 | 23,834 | +0.02(+0.26%) |
Feb 26, 2014 | 8.747 | 8.794 | 8.714 | 8.787 | 28,871 | +0.03(+0.31%) |
Feb 25, 2014 | 8.700 | 8.761 | 8.700 | 8.761 | 26,903 | +0.05(+0.54%) |
Feb 24, 2014 | 8.734 | 8.743 | 8.697 | 8.714 | 32,646 | -0.01(-0.15%) |
Feb 21, 2014 | 8.680 | 8.734 | 8.680 | 8.727 | 23,799 | +0.01(+0.15%) |
Feb 20, 2014 | 8.707 | 8.727 | 8.667 | 8.714 | 49,748 | +0.00(+0.00%) |
Feb 19, 2014 | 8.727 | 8.760 | 8.707 | 8.714 | 10,309 | +0.01(+0.08%) |
Feb 18, 2014 | 8.700 | 8.744 | 8.700 | 8.707 | 14,808 | +0.01(+0.08%) |
Feb 14, 2014 | 8.700 | 8.700 | 8.700 | 8.700 | 14,919 | +0.00(+0.00%) |
Feb 13, 2014 | 8.714 | 8.727 | 8.700 | 8.700 | 7,447 | -0.02(-0.23%) |
Feb 12, 2014 | 8.760 | 8.760 | 8.694 | 8.720 | 16,904 | -0.03(-0.29%) |
Feb 11, 2014 | 8.752 | 8.759 | 8.706 | 8.746 | 17,327 | +0.00(+0.00%) |
Feb 10, 2014 | 8.686 | 8.752 | 8.686 | 8.745 | 12,523 | +0.06(+0.69%) |
Feb 07, 2014 | 8.706 | 8.739 | 8.666 | 8.686 | 21,710 | +0.03(+0.31%) |
Feb 06, 2014 | 8.719 | 8.719 | 8.639 | 8.659 | 16,205 | +0.00(+0.00%) |
Feb 05, 2014 | 8.666 | 8.718 | 8.659 | 8.659 | 8,645 | -0.03(-0.38%) |
Feb 04, 2014 | 8.739 | 8.766 | 8.692 | 8.692 | 16,305 | -0.05(-0.53%) |
Feb 03, 2014 | 8.792 | 8.792 | 8.732 | 8.739 | 24,921 | -0.01(-0.15%) |
Jan 31, 2014 | 8.706 | 8.766 | 8.706 | 8.752 | 22,075 | +0.06(+0.74%) |
Jan 30, 2014 | 8.666 | 8.746 | 8.652 | 8.688 | 31,165 | +0.02(+0.18%) |
Jan 29, 2014 | 8.672 | 8.686 | 8.632 | 8.672 | 23,833 | +0.02(+0.23%) |
Jan 28, 2014 | 8.686 | 8.686 | 8.612 | 8.652 | 20,935 | +0.00(+0.00%) |
Jan 27, 2014 | 8.692 | 8.746 | 8.639 | 8.652 | 70,761 | -0.06(-0.69%) |
Jan 24, 2014 | 8.706 | 8.726 | 8.632 | 8.712 | 76,499 | +0.05(+0.54%) |
Jan 23, 2014 | 8.592 | 8.666 | 8.592 | 8.666 | 47,536 | +0.07(+0.85%) |
Jan 22, 2014 | 8.632 | 8.632 | 8.579 | 8.592 | 22,193 | -0.02(-0.23%) |
Jan 21, 2014 | 8.592 | 8.619 | 8.572 | 8.612 | 44,993 | +0.05(+0.61%) |
Jan 17, 2014 | 8.519 | 8.560 | 8.560 | 8.560 | 18,302 | +0.05(+0.56%) |
Jan 16, 2014 | 8.526 | 8.552 | 8.499 | 8.512 | 9,101 | +0.00(+0.00%) |
Jan 15, 2014 | 8.499 | 8.546 | 8.472 | 8.512 | 35,830 | +0.01(+0.16%) |
Jan 14, 2014 | 8.479 | 8.526 | 8.452 | 8.499 | 115,441 | +0.00(+0.00%) |
Jan 13, 2014 | 8.466 | 8.552 | 8.452 | 8.499 | 32,681 | +0.01(+0.10%) |
Jan 10, 2014 | 8.431 | 8.504 | 8.431 | 8.491 | 49,624 | +0.09(+1.03%) |
Jan 09, 2014 | 8.431 | 8.438 | 8.378 | 8.404 | 45,321 | -0.01(-0.16%) |
Jan 08, 2014 | 8.398 | 8.431 | 8.345 | 8.418 | 30,630 | +0.00(+0.05%) |
Jan 07, 2014 | 8.391 | 8.451 | 8.391 | 8.414 | 47,441 | +0.06(+0.67%) |
Jan 06, 2014 | 8.398 | 8.411 | 8.335 | 8.358 | 84,074 | +0.04(+0.48%) |
Jan 03, 2014 | 8.318 | 8.404 | 8.265 | 8.318 | 44,529 | +0.04(+0.48%) |
Jan 02, 2014 | 8.259 | 8.302 | 8.199 | 8.279 | 20,287 | +0.01(+0.08%) |
Dec 31, 2013 | 8.312 | 8.272 | 8.272 | 8.272 | 57,783 | -0.01(-0.16%) |
Dec 30, 2013 | 8.245 | 8.298 | 8.232 | 8.285 | 70,532 | -0.00(-0.00%) |
Dec 27, 2013 | 8.312 | 8.358 | 8.245 | 8.285 | 39,493 | -0.07(-0.82%) |
Dec 26, 2013 | 8.312 | 8.404 | 8.287 | 8.354 | 131,750 | -0.01(-0.13%) |
Dec 24, 2013 | 8.517 | 8.517 | 8.358 | 8.365 | 58,462 | -0.11(-1.25%) |
Dec 23, 2013 | 8.325 | 8.550 | 8.325 | 8.471 | 90,568 | +0.11(+1.27%) |
Dec 20, 2013 | 8.338 | 8.398 | 8.265 | 8.365 | 46,046 | +0.07(+0.88%) |
Dec 19, 2013 | 8.186 | 8.338 | 8.106 | 8.292 | 109,267 | +0.11(+1.37%) |
Dec 18, 2013 | 8.093 | 8.192 | 8.093 | 8.180 | 63,390 | +0.07(+0.91%) |
Dec 17, 2013 | 7.987 | 8.119 | 7.987 | 8.106 | 104,487 | +0.12(+1.49%) |
Dec 16, 2013 | 7.960 | 8.033 | 7.960 | 7.987 | 43,235 | -0.00(-0.00%) |
Dec 13, 2013 | 7.987 | 8.047 | 7.987 | 7.987 | 102,491 | -0.05(-0.66%) |
Dec 12, 2013 | 8.047 | 8.053 | 7.987 | 8.040 | 41,862 | -0.01(-0.08%) |
Dec 11, 2013 | 8.047 | 8.113 | 8.033 | 8.047 | 42,815 | -0.03(-0.39%) |
Dec 10, 2013 | 8.072 | 8.085 | 8.045 | 8.078 | 54,606 | +0.01(+0.08%) |
Dec 09, 2013 | 8.052 | 8.072 | 8.019 | 8.072 | 35,240 | +0.04(+0.49%) |
Dec 06, 2013 | 7.999 | 8.065 | 7.999 | 8.032 | 41,664 | -0.01(-0.16%) |
Dec 05, 2013 | 8.078 | 8.078 | 8.012 | 8.045 | 33,669 | -0.01(-0.16%) |
Dec 04, 2013 | 8.045 | 8.091 | 8.045 | 8.058 | 27,070 | -0.02(-0.24%) |
Dec 03, 2013 | 7.992 | 8.098 | 7.992 | 8.078 | 35,325 | +0.04(+0.49%) |